CTCP Cao su Đồng Phú (dpr)

37.35
-0.70
(-1.84%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-16) 		-2.45 -5.99% 7,320,900 -33,800 -1.4
37.35
41.09
37.35
2 tháng
(2024-09-16) 		-0.86 -2.18% 20,308,700 -192,720 -8.1
37.35
42.39
37.35
3 tháng
(2024-08-19) 		-1 -2.54% 25,219,700 -329,020 -13.8
37.35
42.39
37.35
6 tháng
(2024-05-20) 		-1.10 -2.78% 67,305,200 735,580 32.2
36.65
44.42
37.35
12 tháng
(2023-11-21) 		8.84 29.84% 140,603,500 2,264,280 85.1
28.07
44.42
37.35
24 tháng
(2022-11-28) 		16.26 73.30% 171,700,400 2,089,895 86.0
22.19
44.42
37.35
36 tháng
(2021-12-01) 		3.09 8.74% 242,997,000 -242,268 -135.9
18.11
44.42
37.35
60 tháng
(2019-12-12) 		22.84 146.26% 288,322,330 -3,323,728 -295.7
13.51
44.42
37.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2016
6.79
 2,700 7.11 7.11 6.79 1,200 2,700 -0.0
25/01/2016
7.11
 6,630 6.79 7.11 6.79 6,320 0 0.2
22/01/2016
6.79
 1,210 6.79 6.79 6.56 1,200 1,200 0
21/01/2016
6.79
 0 6.79 6.79 6.79 0 0 0
20/01/2016
6.79
 1,250 6.81 6.83 6.79 1,250 1,030 0.0
19/01/2016
6.81
 1,900 7.00 7.00 6.53 740 1,870 -0.0
18/01/2016
7.00
 3,340 6.62 7.00 6.41 2,230 0 0.1
15/01/2016
6.62
 500 6.58 6.62 6.62 0 0 0
14/01/2016
6.58
 8,100 6.68 6.68 6.58 3,300 6,900 -0.1
13/01/2016
6.68
 1,170 6.60 6.68 6.60 100 0 0.0
12/01/2016
6.60
 10,580 6.70 6.70 6.60 9,700 10,350 -0.0
11/01/2016
6.70
 3,700 6.79 6.79 6.70 3,700 3,190 0.0
08/01/2016
6.79
 11,300 7.02 7.02 6.79 10,200 10,300 -0.0
07/01/2016
7.02
 12,510 6.79 7.21 6.77 7,000 8,510 -0.1
06/01/2016
6.79
 3,660 7.11 7.11 6.79 3,200 0 0.1
05/01/2016
7.11
 3,100 7.11 7.11 7.11 3,100 3,100 0
04/01/2016
7.11
 7,640 7.62 7.62 7.11 5,600 200 0.2
31/12/2015
7.62
 16,400 7.64 7.64 7.13 0 0 0
30/12/2015
7.64
 26,150 7.15 7.64 6.70 5,000 3,450 0.1
29/12/2015
7.15
 10,520 6.68 7.15 6.39 1,510 0 0.0
28/12/2015
6.68
 5,530 6.26 6.68 6.39 2,670 0 0.1
25/12/2015
6.26
 10 6.05 6.26 6.26 0 0 0
24/12/2015
6.05
 51,370 6.43 6.43 6.05 35,610 51,000 -0.4
23/12/2015
6.43
 500 6.47 6.47 6.43 250 0 0.0
22/12/2015
6.47
 0 6.47 6.47 6.47 0 0 0
21/12/2015
6.47
 80 6.47 6.47 6.47 60 0 0.0
18/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2015
6.47
 5,420 6.51 6.79 6.41 3,200 600 0.1
17/12/2015
6.51
 1,100 6.51 6.51 6.51 0 0 0
16/12/2015
6.51
 2,450 6.51 6.51 6.47 0 0 0
15/12/2015
6.51
 400 6.51 6.51 6.47 0 0 0
14/12/2015
6.51
 620 6.39 6.51 6.39 200 0 0.0
11/12/2015
6.39
 5,350 6.47 6.47 6.39 3,500 0 0.1
10/12/2015
6.47
 4,320 6.47 6.55 6.47 3,220 0 0.1
09/12/2015
6.47
 560 6.47 6.47 6.47 0 0 0
08/12/2015
6.47
 3,230 6.45 6.47 6.43 500 0 0.0
07/12/2015
6.45
 870 6.47 6.47 6.45 0 0 0
04/12/2015
6.47
 1,020 6.51 6.55 6.47 10 0 0.0
03/12/2015
6.51
 210 6.45 6.51 6.47 0 0 0
02/12/2015
6.45
 3,230 6.33 6.45 6.35 0 0 0
01/12/2015
6.33
 100 6.31 6.33 6.33 0 0 0
30/11/2015
6.31
 3,100 6.21 6.43 6.31 0 0 0
27/11/2015
6.21
 1,100 6.23 6.23 6.21 100 0 0.0
26/11/2015
6.23
 440 6.19 6.23 6.19 0 0 0
25/11/2015
6.19
 800 6.17 6.19 6.19 0 0 0
24/11/2015
6.17
 130 6.17 6.17 6.17 0 0 0
23/11/2015
6.17
 2,820 6.17 6.57 6.07 2,560 0 0.1
20/11/2015
6.17
 9,300 6.17 6.19 6.17 5,500 4,830 0.0
19/11/2015
6.17
 13,710 6.17 6.17 6.17 3,600 13,710 -0.3
18/11/2015
6.17
 5,230 6.17 6.17 6.17 3,400 5,230 -0.1
17/11/2015
6.17
 24,640 6.17 6.19 6.17 3,400 24,420 -0.6
16/11/2015
6.17
 16,200 6.43 6.57 6.17 4,000 16,040 -0.4
13/11/2015
6.43
 410 6.37 6.43 6.37 400 0 0.0
12/11/2015
6.37
 4,700 6.37 6.37 6.37 3,300 0 0.1
11/11/2015
6.37
 2,000 6.63 6.63 6.37 1,500 0 0.0
10/11/2015
6.63
 10 6.37 6.63 6.63 0 0 0
09/11/2015
6.37
 1,660 6.37 6.37 6.37 1,660 0 0.1
06/11/2015
6.37
 9,780 6.47 6.47 6.37 4,780 9,720 -0.2
05/11/2015
6.47
 2,770 6.39 6.47 6.39 2,320 0 0.1
04/11/2015
6.39
 19,800 6.45 6.45 6.39 3,300 0 0.1
03/11/2015
6.45
 1,160 6.43 6.45 6.43 600 150 0.0
02/11/2015
6.43
 300 6.43 6.43 6.43 0 0 0
30/10/2015
6.43
 8,350 6.45 6.45 6.33 0 0 0
29/10/2015
6.45
 6,250 6.27 6.45 6.27 110 0 0.0
28/10/2015
6.27
 5,730 6.27 6.27 6.19 5,350 160 0.2
27/10/2015
6.27
 42,910 6.37 6.37 6.27 10,150 41,710 -1.0
26/10/2015
6.37
 700 6.37 6.37 6.37 700 0 0.0
23/10/2015
6.37
 30,020 6.43 6.43 6.37 3,830 30,000 -0.8
22/10/2015
6.43
 9,910 6.43 6.43 6.41 6,200 8,300 -0.1
21/10/2015
6.43
 1,090 6.63 6.63 6.43 20 0 0.0
20/10/2015
6.63
 380 6.76 6.76 6.63 380 0 0.0
19/10/2015
6.76
 60 6.63 6.76 6.59 0 0 0
16/10/2015
6.63
 10,860 6.63 6.76 6.57 10,430 0 0.3
15/10/2015
6.63
 3,640 6.76 6.76 6.63 3,400 0 0.1
14/10/2015
6.76
 150 6.67 6.86 6.67 10 0 0.0
13/10/2015
6.67
 2,350 6.65 6.67 6.63 2,050 0 0.1
12/10/2015
6.65
 5,270 6.63 6.65 6.55 3,910 0 0.1
09/10/2015
6.63
 6,240 6.55 6.63 6.55 0 0 0
08/10/2015
6.55
 8,630 6.45 6.55 6.45 3,080 0 0.1
07/10/2015
6.45
 11,080 6.43 6.57 6.43 2,300 0 0.1
06/10/2015
6.43
 28,210 6.47 6.47 6.43 1,030 28,000 -0.9
05/10/2015
6.47
 300 6.37 6.47 6.47 0 0 0
02/10/2015
6.37
 5,620 6.39 6.47 6.37 210 5,000 -0.2
01/10/2015
6.39
 6,170 6.51 6.51 6.39 0 5,000 -0.2
30/09/2015
6.51
 0 6.51 6.51 6.51 0 0 0
29/09/2015
6.51
 1,500 6.47 6.51 6.47 0 500 -0.0
28/09/2015
6.47
 1,000 6.47 6.47 6.47 0 0 0
25/09/2015
6.47
 960 6.43 6.47 6.43 0 0 0
24/09/2015
6.43
 0 6.43 6.43 6.43 0 0 0
23/09/2015
6.43
 300 6.45 6.45 6.43 0 0 0
22/09/2015
6.45
 3,690 6.43 6.45 6.43 3,290 0 0.1
21/09/2015
6.43
 13,490 6.47 6.47 6.43 0 0 0
18/09/2015
6.47
 5,300 6.57 6.57 6.41 1,300 0 0.0
17/09/2015
6.57
 240 6.39 6.57 6.57 0 0 0
16/09/2015
6.39
 370 6.39 6.41 6.39 170 0 0.0
15/09/2015
6.39
 3,870 6.37 6.39 6.37 900 0 0.0
14/09/2015
6.37
 5,560 6.67 6.67 6.37 880 0 0.0
11/09/2015
6.67
 0 6.67 6.67 6.67 0 0 0
10/09/2015
6.67
 0 6.67 6.67 6.67 0 0 0
09/09/2015
6.67
 580 6.37 6.67 6.37 0 0 0
08/09/2015
6.37
 480 6.39 6.39 6.37 180 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |